(Login BolsaPT & Canal Forex) |
|
 HENKEL VZ - [Ticker: HEN3.F] |     | | Última Trade | 122,004 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 22:56:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,302 (+1,079%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 120,750 | PER | 0,00% | | Máximo | 122,127 | Pagamento Dividendo | | | Mínimo | 120,300 | Data Ex-Dividendo | | | Fecho Anterior | 120,702 | Yield | | | Volume | 892 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para HEN3.F de 2000-01-01 a 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 20,35 | 20,39 | 20,23 | 20,39 | 1.300 | | 2009-03-27 | 00:00:00 | 20,38 | 20,38 | 20,21 | 20,24 | 1.800 | | 2009-03-30 | 00:00:00 | 20,23 | 20,23 | 19,77 | 19,80 | 9.100 | | 2009-03-31 | 00:00:00 | 19,80 | 20,42 | 19,80 | 20,39 | 1.500 | | 2009-04-01 | 00:00:00 | 20,72 | 20,75 | 20,38 | 20,72 | 700 | | 2009-04-02 | 00:00:00 | 20,75 | 21,31 | 20,75 | 21,23 | 3.500 | | 2009-04-03 | 00:00:00 | 21,20 | 21,38 | 21,10 | 21,36 | 3.700 | | 2009-04-06 | 00:00:00 | 21,39 | 21,41 | 21,15 | 21,35 | 5.800 | | 2009-04-07 | 00:00:00 | 21,63 | 21,68 | 21,37 | 21,63 | 1.000 | | 2009-04-08 | 00:00:00 | 21,25 | 21,82 | 21,23 | 21,82 | 4.000 | | 2009-04-09 | 00:00:00 | 19,80 | 20,64 | 19,30 | 20,34 | 64.400 | | 2009-04-14 | 00:00:00 | 20,41 | 20,41 | 19,40 | 19,68 | 43.300 | | 2009-04-15 | 00:00:00 | 19,64 | 20,17 | 19,58 | 20,08 | 17.900 | | 2009-04-16 | 00:00:00 | 20,09 | 20,50 | 19,99 | 20,09 | 19.000 | | 2009-04-17 | 00:00:00 | 20,09 | 20,39 | 19,87 | 20,00 | 13.900 | | 2009-04-20 | 00:00:00 | 19,95 | 20,10 | 19,54 | 19,77 | 11.600 | | 2009-04-21 | 00:00:00 | 19,24 | 19,45 | 19,00 | 19,42 | 16.400 | | 2009-04-22 | 00:00:00 | 19,00 | 19,28 | 18,84 | 19,28 | 10.800 | | 2009-04-23 | 00:00:00 | 19,03 | 19,52 | 19,03 | 19,05 | 7.400 | | 2009-04-24 | 00:00:00 | 19,09 | 19,81 | 19,09 | 19,67 | 6.600 | | 2009-04-27 | 00:00:00 | 19,51 | 19,88 | 19,43 | 19,81 | 6.800 | | 2009-04-28 | 00:00:00 | 19,77 | 20,15 | 19,73 | 20,08 | 10.700 | | 2009-04-29 | 00:00:00 | 20,08 | 20,30 | 20,00 | 20,24 | 6.200 | | 2009-04-30 | 00:00:00 | 20,24 | 21,01 | 20,24 | 20,49 | 12.500 | | 2009-05-04 | 00:00:00 | 20,81 | 21,43 | 20,75 | 21,27 | 5.700 | | 2009-05-05 | 00:00:00 | 21,30 | 21,51 | 21,11 | 21,21 | 8.600 | | 2009-05-06 | 00:00:00 | 22,13 | 22,39 | 21,24 | 22,13 | 17.800 | | 2009-05-07 | 00:00:00 | 22,30 | 22,58 | 21,86 | 21,86 | 20.300 | | 2009-05-08 | 00:00:00 | 22,21 | 22,31 | 21,79 | 22,31 | 9.500 | | 2009-05-11 | 00:00:00 | 22,31 | 22,31 | 21,90 | 21,96 | 6.600 | | 2009-05-12 | 00:00:00 | 21,96 | 22,66 | 21,96 | 22,48 | 16.200 | | 2009-05-13 | 00:00:00 | 22,74 | 22,89 | 21,95 | 22,00 | 19.400 | | 2009-05-14 | 00:00:00 | 22,00 | 22,00 | 21,72 | 21,83 | 3.300 | | 2009-05-15 | 00:00:00 | 21,88 | 22,10 | 21,85 | 21,88 | 4.900 | | 2009-05-18 | 00:00:00 | 21,88 | 22,38 | 21,82 | 22,25 | 3.100 | | 2009-05-19 | 00:00:00 | 22,38 | 22,50 | 22,35 | 22,50 | 5.000 | | 2009-05-20 | 00:00:00 | 22,53 | 23,16 | 22,53 | 23,00 | 14.900 | | 2009-05-21 | 00:00:00 | 22,97 | 23,07 | 22,36 | 22,36 | 4.100 | | 2009-05-22 | 00:00:00 | 22,43 | 22,55 | 21,99 | 22,11 | 4.900 | | 2009-05-25 | 00:00:00 | 22,29 | 22,29 | 21,79 | 22,12 | 5.600 | | 2009-05-26 | 00:00:00 | 21,94 | 22,33 | 21,62 | 22,24 | 3.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
